Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0074 -0.0004 (-5.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0320 0.0330 0.0320 0.0330 60,000 -0.00(-8.08%)
Nov 27, 2020 0.0366 0.0368 0.0311 0.0359 17,900 +0.00(+2.87%)
Nov 25, 2020 0.0360 0.0395 0.0310 0.0349 308,000 -0.00(-0.29%)
Nov 24, 2020 0.0359 0.0360 0.0350 0.0350 38,400 +0.00(+0.29%)
Nov 23, 2020 0.0359 0.0359 0.0349 0.0349 53,400 -0.00(-2.24%)
Nov 20, 2020 0.0360 0.0360 0.0350 0.0357 16,200 +0.00(+2.00%)
Nov 19, 2020 0.0339 0.0356 0.0331 0.0350 71,500 +0.00(+14.75%)
Nov 18, 2020 0.0336 0.0353 0.0303 0.0305 8,887 -0.00(-4.69%)
Nov 17, 2020 0.0303 0.0336 0.0302 0.0320 151,213 +0.00(+5.61%)
Nov 16, 2020 0.0319 0.0334 0.0252 0.0303 265,065 -0.00(-10.62%)
Nov 13, 2020 0.0330 0.0341 0.0301 0.0339 75,000 -0.00(-5.57%)
Nov 12, 2020 0.0340 0.0359 0.0311 0.0359 92,201 +0.00(+6.21%)
Nov 11, 2020 0.0326 0.0365 0.0326 0.0338 64,216 -0.00(-0.59%)
Nov 10, 2020 0.0327 0.0367 0.0325 0.0340 331,800 -0.00(-12.82%)
Nov 09, 2020 0.0395 0.0395 0.0390 0.0390 5,500 -0.00(-2.26%)
Nov 06, 2020 0.0340 0.0399 0.0310 0.0399 35,100 +0.00(+8.13%)
Nov 05, 2020 0.0311 0.0370 0.0311 0.0369 14,000 -0.00(-0.54%)
Nov 04, 2020 0.0367 0.0371 0.0367 0.0371 130,000 +0.00(+1.09%)
Nov 03, 2020 0.0311 0.0367 0.0300 0.0367 179,245 +0.00(+6.38%)
Nov 02, 2020 0.0311 0.0345 0.0311 0.0345 2,128 -0.00(-0.29%)
Oct 30, 2020 0.0300 0.0346 0.0300 0.0346 40,000 -0.00(-0.57%)
Oct 29, 2020 0.0303 0.0348 0.0301 0.0348 21,500 -0.00(-3.33%)
Oct 28, 2020 0.0397 0.0397 0.0301 0.0360 213,959 -0.00(-9.32%)
Oct 26, 2020 0.0397 0.0397 0.0397 0 +0.00(+9.37%)
Oct 23, 2020 0.0324 0.0364 0.0324 0.0363 35,700 -0.00(-1.36%)
Oct 22, 2020 0.0250 0.0368 0.0250 0.0368 19,415 +0.00(+12.54%)
Oct 21, 2020 0.0375 0.0375 0.0290 0.0327 185,000 -0.00(-10.16%)
Oct 20, 2020 0.0368 0.0368 0.0300 0.0364 93,100 +0.00(+13.75%)
Oct 19, 2020 0.0375 0.0375 0.0250 0.0320 134,052 +0.00(+0.95%)
Oct 16, 2020 0.0356 0.0356 0.0300 0.0317 372,400 -0.00(-0.94%)
Oct 15, 2020 0.0301 0.0344 0.0300 0.0320 268,999 -0.00(-7.51%)
Oct 14, 2020 0.0350 0.0360 0.0304 0.0346 215,913 -0.00(-2.81%)
Oct 13, 2020 0.0350 0.0356 0.0302 0.0356 60,231 +0.00(+0.00%)
Oct 12, 2020 0.0380 0.0380 0.0350 0.0356 71,683 -0.00(-6.32%)
Oct 09, 2020 0.0380 0.0380 0.0380 0.0380 3,000 +0.00(+7.95%)
Oct 08, 2020 0.0352 0.0352 0.0299 0.0352 30,500 -0.00(-8.33%)
Oct 07, 2020 0.0299 0.0400 0.0297 0.0384 308,584 +0.01(+28.00%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+3.45%)
Oct 05, 2020 0.0296 0.0296 0.0290 0.0290 9,000 -0.00(-3.01%)
Oct 02, 2020 0.0299 0.0299 0.0299 11 +0.00(+0.00%)
Oct 01, 2020 0.0251 0.0299 0.0251 0.0299 16,700 -0.00(-3.55%)
Sep 30, 2020 0.0300 0.0310 0.0280 0.0310 124,000 +0.00(+4.38%)
Sep 28, 2020 0.0297 0.0297 0.0297 0 +0.00(+0.68%)
Sep 24, 2020 0.0295 0.0295 0.0295 0 -0.00(-1.67%)
Sep 23, 2020 0.0300 0.0300 0.0256 0.0300 36,000 +0.00(+0.00%)
Sep 22, 2020 0.0298 0.0300 0.0290 0.0300 14,300 +0.00(+0.00%)
Sep 21, 2020 0.0290 0.0300 0.0275 0.0300 239,800 +0.00(+0.67%)
Sep 18, 2020 0.0291 0.0300 0.0290 0.0298 54,000 -0.00(-0.33%)
Sep 17, 2020 0.0300 0.0300 0.0290 0.0299 369,100 -0.00(-0.33%)
Sep 16, 2020 0.0300 0.0300 0.0299 0.0300 729,991 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0290 0.0300 1,544,228 +0.00(+0.00%)
Sep 14, 2020 0.0500 0.0500 0.0251 0.0300 6,073,063 -0.03(-52.31%)
Sep 11, 2020 0.0451 0.0629 0.0421 0.0629 25,300 +0.01(+11.33%)
Sep 10, 2020 0.0565 0.0600 0.0500 0.0565 19,800 -0.00(-3.09%)
Sep 09, 2020 0.0565 0.0583 0.0500 0.0583 51,496 +0.00(+0.69%)
Sep 08, 2020 0.0510 0.0601 0.0485 0.0579 633,462 +0.00(+5.27%)
Sep 04, 2020 0.0615 0.0615 0.0536 0.0550 84,400 -0.01(-9.69%)
Sep 03, 2020 0.0617 0.0640 0.0550 0.0609 52,643 +0.00(+1.84%)
Sep 02, 2020 0.0533 0.0598 0.0430 0.0598 1,030,305 +0.01(+17.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.